Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.30 | 18.32 | 18.25 | 18.25 | 892 | +0.22(+1.24%) |
May 27, 2016 | 18.03 | 18.03 | 18.03 | 18.03 | 120 | +0.15(+0.84%) |
May 26, 2016 | 17.88 | 17.88 | 17.88 | 17.88 | 181 | +0.04(+0.23%) |
May 25, 2016 | 17.90 | 17.90 | 17.84 | 17.84 | 1,040 | +0.00(+0.00%) |
May 24, 2016 | 17.69 | 17.85 | 17.69 | 17.84 | 4,416 | +0.32(+1.81%) |
May 23, 2016 | 17.51 | 17.52 | 17.49 | 17.52 | 618 | +0.18(+1.03%) |
May 20, 2016 | 17.18 | 17.37 | 17.18 | 17.34 | 1,440 | +0.30(+1.73%) |
May 19, 2016 | 17.05 | 17.05 | 17.05 | 17.05 | 348 | -0.22(-1.27%) |
May 18, 2016 | 17.22 | 17.27 | 17.22 | 17.27 | 333 | +0.22(+1.28%) |
May 17, 2016 | 17.18 | 17.26 | 17.05 | 17.05 | 917 | -0.13(-0.76%) |
May 16, 2016 | 17.13 | 17.18 | 17.13 | 17.18 | 1,035 | +0.24(+1.44%) |
May 13, 2016 | 17.00 | 17.00 | 16.94 | 16.94 | 2,879 | +0.09(+0.56%) |
May 12, 2016 | 17.02 | 17.02 | 16.79 | 16.84 | 862 | -0.29(-1.69%) |
May 11, 2016 | 17.13 | 17.13 | 17.13 | 17.13 | 132 | +0.02(+0.13%) |
May 10, 2016 | 17.11 | 17.11 | 17.11 | 17.11 | 163 | +0.13(+0.79%) |
May 09, 2016 | 17.01 | 17.01 | 16.97 | 16.97 | 3,294 | +0.02(+0.15%) |
May 06, 2016 | 16.72 | 16.95 | 16.72 | 16.95 | 1,167 | +0.03(+0.17%) |
May 05, 2016 | 17.15 | 17.15 | 16.92 | 16.92 | 1,659 | -0.07(-0.41%) |
May 04, 2016 | 17.23 | 17.23 | 16.99 | 16.99 | 1,284 | -0.27(-1.54%) |
May 03, 2016 | 17.49 | 17.49 | 17.26 | 17.26 | 2,036 | -0.17(-0.96%) |
May 02, 2016 | 17.43 | 17.43 | 17.43 | 17.43 | 306 | +0.18(+1.02%) |
Apr 29, 2016 | 17.23 | 17.29 | 17.23 | 17.25 | 4,024 | -0.26(-1.47%) |
Apr 28, 2016 | 17.51 | 17.51 | 17.51 | 17.51 | 1,505 | -0.02(-0.09%) |
Apr 27, 2016 | 17.55 | 17.55 | 17.42 | 17.52 | 1,659 | -0.05(-0.29%) |
Apr 26, 2016 | 17.65 | 17.65 | 17.57 | 17.57 | 3,979 | -0.04(-0.24%) |
Apr 25, 2016 | 17.62 | 17.62 | 17.62 | 17.62 | 177 | -0.10(-0.56%) |
Apr 22, 2016 | 17.72 | 17.72 | 17.71 | 17.71 | 521 | +0.04(+0.24%) |
Apr 21, 2016 | 17.62 | 17.67 | 17.62 | 17.67 | 1,482 | +0.12(+0.66%) |
Apr 20, 2016 | 17.50 | 17.56 | 17.50 | 17.56 | 505 | +0.09(+0.52%) |
Apr 19, 2016 | 17.79 | 17.79 | 17.46 | 17.46 | 2,127 | -0.13(-0.76%) |
Apr 18, 2016 | 17.60 | 17.60 | 17.60 | 17.60 | 418 | +0.07(+0.38%) |
Apr 15, 2016 | 17.53 | 17.53 | 17.53 | 17.53 | 389 | -0.12(-0.71%) |
Apr 14, 2016 | 17.52 | 17.66 | 17.52 | 17.66 | 2,485 | +0.11(+0.62%) |
Apr 13, 2016 | 17.46 | 17.55 | 17.46 | 17.55 | 363 | +0.46(+2.67%) |
Apr 12, 2016 | 17.10 | 17.11 | 17.09 | 17.09 | 1,239 | +0.00(+0.00%) |
Apr 11, 2016 | 17.16 | 17.16 | 17.09 | 17.09 | 840 | -0.15(-0.87%) |
Apr 08, 2016 | 17.36 | 17.37 | 17.12 | 17.24 | 11,729 | -0.03(-0.15%) |
Apr 07, 2016 | 17.35 | 17.35 | 17.25 | 17.27 | 2,048 | +0.00(+0.00%) |
Apr 06, 2016 | 17.22 | 17.27 | 17.22 | 17.27 | 511 | +0.19(+1.12%) |
Apr 05, 2016 | 17.00 | 17.13 | 17.00 | 17.07 | 539 | -0.23(-1.33%) |
Apr 04, 2016 | 17.31 | 17.35 | 17.22 | 17.30 | 2,474 | +0.04(+0.23%) |
Apr 01, 2016 | 17.16 | 17.27 | 17.16 | 17.27 | 1,589 | +0.06(+0.34%) |
Mar 31, 2016 | 17.21 | 17.21 | 17.20 | 17.21 | 440 | +0.08(+0.47%) |
Mar 30, 2016 | 17.21 | 17.21 | 17.09 | 17.13 | 2,835 | +0.06(+0.36%) |
Mar 29, 2016 | 16.68 | 17.07 | 16.68 | 17.07 | 1,765 | +0.43(+2.60%) |
Mar 28, 2016 | 16.82 | 16.82 | 16.62 | 16.63 | 685 | -0.00(-0.02%) |
Mar 24, 2016 | 16.64 | 16.64 | 16.64 | 16.64 | 240 | -0.18(-1.08%) |
Mar 23, 2016 | 16.79 | 16.87 | 16.79 | 16.82 | 396 | -0.16(-0.96%) |
Mar 22, 2016 | 16.98 | 16.98 | 16.98 | 16.98 | 292 | +0.14(+0.83%) |
Mar 21, 2016 | 16.79 | 16.84 | 16.79 | 16.84 | 775 | -0.04(-0.26%) |
Mar 18, 2016 | 16.89 | 16.89 | 16.89 | 16.89 | 562 | +0.24(+1.47%) |
Mar 17, 2016 | 16.64 | 16.64 | 16.64 | 16.64 | 173 | +0.05(+0.28%) |
Mar 16, 2016 | 16.38 | 16.60 | 16.38 | 16.59 | 847 | +0.12(+0.72%) |
Mar 15, 2016 | 16.48 | 16.48 | 16.48 | 16.48 | 446 | -0.12(-0.70%) |
Mar 14, 2016 | 16.57 | 16.59 | 16.57 | 16.59 | 930 | +0.12(+0.71%) |
Mar 11, 2016 | 16.33 | 16.47 | 16.33 | 16.47 | 978 | +0.27(+1.64%) |
Mar 10, 2016 | 16.16 | 16.21 | 16.16 | 16.21 | 384 | -0.10(-0.62%) |
Mar 09, 2016 | 16.25 | 16.31 | 16.25 | 16.31 | 3,691 | -0.04(-0.25%) |
Mar 08, 2016 | 16.35 | 16.35 | 16.35 | 16.35 | 287 | -0.01(-0.05%) |
Mar 07, 2016 | 16.33 | 16.36 | 16.33 | 16.36 | 539 | -0.26(-1.55%) |
Mar 04, 2016 | 16.59 | 16.67 | 16.53 | 16.62 | 1,344 | +0.28(+1.73%) |
Mar 03, 2016 | 16.25 | 16.34 | 16.25 | 16.33 | 1,599 | -0.02(-0.15%) |
Mar 02, 2016 | 16.36 | 16.36 | 16.36 | 16.36 | 189 | +0.09(+0.56%) |
Mar 01, 2016 | 16.05 | 16.27 | 16.05 | 16.27 | 1,061 | +0.22(+1.40%) |
Feb 29, 2016 | 16.04 | 16.04 | 16.04 | 16.04 | 181 | +0.25(+1.59%) |
Feb 26, 2016 | 15.79 | 15.79 | 15.79 | 15.79 | 556 | +0.53(+3.44%) |
Feb 25, 2016 | 15.45 | 15.45 | 15.27 | 15.27 | 485 | -0.01(-0.09%) |
Feb 24, 2016 | 14.85 | 15.28 | 14.85 | 15.28 | 1,783 | +0.15(+0.99%) |
Feb 23, 2016 | 15.16 | 15.19 | 15.13 | 15.13 | 1,310 | -0.19(-1.24%) |
Feb 22, 2016 | 15.25 | 15.35 | 15.25 | 15.32 | 1,597 | +0.39(+2.63%) |
Feb 19, 2016 | 14.83 | 14.93 | 14.68 | 14.93 | 764 | -0.03(-0.21%) |
Feb 18, 2016 | 15.29 | 15.29 | 14.85 | 14.96 | 5,154 | -0.04(-0.28%) |
Feb 17, 2016 | 14.92 | 15.00 | 14.91 | 15.00 | 872 | +0.58(+4.04%) |
Feb 16, 2016 | 14.22 | 14.42 | 14.19 | 14.42 | 573 | +0.46(+3.33%) |
Feb 12, 2016 | 13.99 | 13.96 | 13.96 | 13.96 | 480 | +0.17(+1.22%) |
Feb 11, 2016 | 13.74 | 13.79 | 13.51 | 13.79 | 2,849 | -0.06(-0.45%) |
Feb 10, 2016 | 13.81 | 13.85 | 13.68 | 13.85 | 858 | +0.24(+1.73%) |
Feb 09, 2016 | 13.64 | 13.81 | 13.42 | 13.61 | 2,312 | +0.16(+1.17%) |
Feb 08, 2016 | 14.26 | 14.26 | 13.46 | 13.46 | 1,855 | -0.82(-5.71%) |
Feb 05, 2016 | 15.59 | 15.59 | 14.27 | 14.27 | 3,517 | -1.40(-8.92%) |
Feb 04, 2016 | 15.67 | 15.67 | 15.67 | 15.67 | 1,262 | +0.17(+1.10%) |
Feb 03, 2016 | 15.38 | 15.50 | 15.17 | 15.50 | 2,743 | -0.20(-1.25%) |
Feb 02, 2016 | 15.69 | 15.69 | 15.69 | 15.69 | 234 | -0.51(-3.15%) |
Feb 01, 2016 | 15.72 | 16.20 | 15.72 | 16.20 | 4,414 | +0.40(+2.53%) |
Jan 29, 2016 | 15.40 | 15.81 | 15.40 | 15.80 | 1,397 | +0.30(+1.93%) |
Jan 28, 2016 | 15.60 | 15.60 | 15.51 | 15.51 | 325 | -0.11(-0.72%) |
Jan 27, 2016 | 15.98 | 15.98 | 15.62 | 15.62 | 2,610 | -0.45(-2.81%) |
Jan 26, 2016 | 16.15 | 16.15 | 16.07 | 16.07 | 432 | -0.27(-1.65%) |
Jan 25, 2016 | 16.34 | 16.34 | 16.34 | 16.34 | 595 | -0.06(-0.37%) |
Jan 22, 2016 | 16.40 | 16.40 | 16.40 | 16.40 | 212 | +0.18(+1.14%) |
Jan 21, 2016 | 16.36 | 16.36 | 16.22 | 16.22 | 364 | +0.84(+5.46%) |
Jan 20, 2016 | 15.61 | 15.67 | 15.38 | 15.38 | 2,901 | -0.48(-3.00%) |
Jan 19, 2016 | 16.76 | 16.76 | 15.85 | 15.85 | 6,113 | -0.54(-3.32%) |
Jan 15, 2016 | 16.71 | 16.40 | 16.40 | 16.40 | 5,410 | -0.65(-3.81%) |
Jan 14, 2016 | 16.92 | 17.05 | 16.68 | 17.05 | 1,138 | -0.33(-1.93%) |
Jan 13, 2016 | 17.58 | 17.58 | 17.38 | 17.38 | 560 | +0.10(+0.56%) |
Jan 12, 2016 | 17.35 | 17.59 | 17.29 | 17.29 | 11,046 | +0.00(+0.02%) |
Jan 11, 2016 | 17.92 | 17.92 | 17.28 | 17.28 | 1,284 | -0.40(-2.26%) |
Jan 08, 2016 | 17.68 | 17.69 | 17.68 | 17.68 | 4,254 | -0.18(-1.02%) |
Jan 07, 2016 | 18.40 | 18.40 | 17.83 | 17.86 | 3,133 | -0.70(-3.76%) |
Jan 06, 2016 | 18.62 | 18.63 | 18.56 | 18.56 | 2,151 | -0.22(-1.15%) |
Jan 05, 2016 | 18.90 | 18.90 | 18.72 | 18.78 | 1,566 | +0.12(+0.67%) |
Jan 04, 2016 | 19.08 | 19.08 | 18.63 | 18.65 | 3,511 | -0.62(-3.19%) |
Dec 31, 2015 | 19.34 | 19.27 | 19.27 | 19.27 | 3,126 | -0.20(-1.03%) |
Dec 30, 2015 | 19.65 | 19.65 | 19.47 | 19.47 | 2,050 | -0.11(-0.58%) |
Dec 29, 2015 | 19.41 | 19.59 | 19.36 | 19.58 | 4,487 | +0.36(+1.87%) |
Dec 28, 2015 | 19.13 | 19.22 | 19.13 | 19.22 | 999 | -0.15(-0.75%) |
Dec 24, 2015 | 19.39 | 19.37 | 19.37 | 19.37 | 3,006 | +0.09(+0.47%) |
Dec 23, 2015 | 19.34 | 19.34 | 19.28 | 19.28 | 879 | +0.15(+0.81%) |
Dec 22, 2015 | 19.18 | 19.18 | 19.05 | 19.12 | 2,413 | +0.11(+0.60%) |
Dec 21, 2015 | 19.06 | 19.06 | 19.01 | 19.01 | 1,022 | +0.00(+0.01%) |
Dec 18, 2015 | 19.19 | 19.19 | 18.97 | 19.01 | 3,611 | -0.16(-0.85%) |
Dec 17, 2015 | 19.44 | 19.44 | 19.17 | 19.17 | 2,725 | +0.06(+0.33%) |
Dec 16, 2015 | 19.17 | 19.17 | 19.11 | 19.11 | 4,831 | -0.02(-0.13%) |
Dec 15, 2015 | 19.01 | 19.15 | 19.01 | 19.13 | 10,316 | +0.36(+1.91%) |
Dec 14, 2015 | 19.01 | 19.01 | 18.77 | 18.77 | 5,601 | -0.12(-0.65%) |
Dec 11, 2015 | 19.42 | 19.42 | 18.90 | 18.90 | 4,026 | -0.51(-2.64%) |
Dec 10, 2015 | 19.42 | 19.43 | 19.40 | 19.41 | 1,211 | -0.12(-0.63%) |
Dec 09, 2015 | 19.42 | 19.53 | 19.42 | 19.53 | 2,132 | +0.02(+0.10%) |
Dec 08, 2015 | 18.96 | 19.52 | 18.96 | 19.51 | 9,625 | +0.19(+0.99%) |
Dec 07, 2015 | 19.58 | 19.58 | 19.29 | 19.32 | 7,024 | -0.20(-1.00%) |
Dec 04, 2015 | 19.27 | 19.51 | 19.27 | 19.51 | 1,561 | +0.22(+1.14%) |
Dec 03, 2015 | 19.79 | 19.90 | 19.27 | 19.29 | 9,166 | -0.38(-1.94%) |
Dec 02, 2015 | 19.72 | 19.73 | 19.68 | 19.68 | 2,802 | +0.03(+0.17%) |
Dec 01, 2015 | 19.70 | 19.70 | 19.51 | 19.64 | 8,369 | +0.19(+0.96%) |
Nov 30, 2015 | 19.59 | 19.59 | 19.42 | 19.46 | 2,719 | +0.05(+0.25%) |
Nov 27, 2015 | 19.57 | 19.57 | 19.41 | 19.41 | 553 | -0.02(-0.13%) |
Nov 25, 2015 | 19.36 | 19.43 | 19.43 | 19.43 | 3,320 | +0.17(+0.89%) |
Nov 24, 2015 | 19.25 | 19.26 | 19.00 | 19.26 | 7,320 | +0.08(+0.44%) |
Nov 23, 2015 | 19.14 | 19.18 | 19.14 | 19.18 | 812 | -0.01(-0.06%) |
Nov 20, 2015 | 19.29 | 19.29 | 19.19 | 19.19 | 912 | +0.03(+0.17%) |
Nov 19, 2015 | 18.90 | 19.16 | 18.90 | 19.16 | 768 | +0.31(+1.64%) |
Nov 18, 2015 | 18.61 | 18.85 | 18.61 | 18.85 | 1,688 | +0.30(+1.60%) |
Nov 17, 2015 | 18.55 | 18.55 | 18.55 | 18.55 | 270 | +0.10(+0.55%) |
Nov 16, 2015 | 18.45 | 18.45 | 18.45 | 18.45 | 188 | +0.08(+0.42%) |
Nov 13, 2015 | 18.70 | 18.70 | 18.36 | 18.37 | 3,917 | -0.36(-1.90%) |
Nov 12, 2015 | 19.07 | 19.07 | 18.73 | 18.73 | 1,025 | -0.33(-1.74%) |
Nov 11, 2015 | 19.42 | 19.42 | 19.00 | 19.06 | 1,559 | +0.17(+0.90%) |
Nov 10, 2015 | 19.14 | 19.14 | 18.89 | 18.89 | 5,097 | -0.18(-0.94%) |
Nov 09, 2015 | 19.19 | 19.19 | 19.03 | 19.07 | 2,151 | -0.24(-1.26%) |
Nov 06, 2015 | 19.11 | 19.31 | 19.07 | 19.31 | 2,916 | +0.27(+1.41%) |
Nov 05, 2015 | 18.94 | 19.04 | 18.93 | 19.04 | 661 | -0.22(-1.14%) |
Nov 04, 2015 | 19.27 | 19.27 | 19.23 | 19.26 | 1,271 | +0.17(+0.89%) |
Nov 03, 2015 | 19.16 | 19.16 | 19.09 | 19.09 | 808 | +0.37(+1.95%) |
Nov 02, 2015 | 18.73 | 18.75 | 18.72 | 18.73 | 5,657 | +0.09(+0.48%) |
Oct 30, 2015 | 18.58 | 18.64 | 18.58 | 18.64 | 6,545 | +0.34(+1.87%) |
Oct 29, 2015 | 18.29 | 18.29 | 18.29 | 18.29 | 127 | -0.17(-0.90%) |
Oct 28, 2015 | 18.46 | 18.46 | 18.46 | 18.46 | 190 | +0.20(+1.08%) |
Oct 27, 2015 | 18.31 | 18.31 | 18.26 | 18.26 | 378 | -0.21(-1.13%) |
Oct 26, 2015 | 18.59 | 18.59 | 18.46 | 18.47 | 1,652 | +0.10(+0.53%) |
Oct 23, 2015 | 18.26 | 18.38 | 18.26 | 18.38 | 4,957 | +0.48(+2.68%) |
Oct 22, 2015 | 17.90 | 17.90 | 17.90 | 17.90 | 136 | +0.05(+0.27%) |
Oct 21, 2015 | 17.84 | 17.85 | 17.84 | 17.85 | 494 | -0.17(-0.96%) |
Oct 20, 2015 | 18.19 | 18.19 | 18.02 | 18.02 | 432 | -0.14(-0.75%) |
Oct 19, 2015 | 18.20 | 18.20 | 18.08 | 18.16 | 523 | +0.05(+0.27%) |
Oct 16, 2015 | 18.11 | 18.11 | 18.11 | 18.11 | 416 | +0.38(+2.15%) |
Oct 15, 2015 | 17.72 | 17.72 | 17.72 | 17.72 | 367 | -0.03(-0.18%) |
Oct 14, 2015 | 17.81 | 17.81 | 17.76 | 17.76 | 381 | -0.08(-0.46%) |
Oct 13, 2015 | 18.07 | 18.07 | 17.84 | 17.84 | 408 | -0.12(-0.67%) |
Oct 12, 2015 | 18.00 | 18.00 | 17.96 | 17.96 | 436 | -0.09(-0.50%) |
Oct 09, 2015 | 18.05 | 18.05 | 18.05 | 18.05 | 134 | +0.37(+2.07%) |
Oct 08, 2015 | 18.12 | 18.12 | 17.68 | 17.68 | 1,042 | +0.04(+0.21%) |
Oct 07, 2015 | 17.65 | 17.65 | 17.65 | 17.65 | 1,036 | -0.07(-0.38%) |
Oct 06, 2015 | 17.71 | 17.71 | 17.71 | 17.71 | 448 | -0.18(-1.02%) |
Oct 05, 2015 | 17.90 | 17.90 | 17.90 | 17.90 | 1,426 | +0.31(+1.76%) |
Oct 02, 2015 | 17.26 | 17.61 | 17.07 | 17.59 | 10,088 | +0.41(+2.37%) |
Oct 01, 2015 | 17.07 | 17.18 | 17.07 | 17.18 | 2,715 | -0.12(-0.71%) |
Sep 30, 2015 | 17.11 | 17.30 | 17.08 | 17.30 | 10,926 | +0.34(+2.01%) |
Sep 29, 2015 | 17.18 | 17.21 | 16.83 | 16.96 | 6,641 | -0.13(-0.78%) |
Sep 28, 2015 | 17.33 | 17.35 | 17.07 | 17.09 | 2,340 | -0.44(-2.49%) |
Sep 25, 2015 | 17.93 | 17.93 | 17.53 | 17.53 | 1,405 | -0.07(-0.37%) |
Sep 24, 2015 | 17.46 | 17.62 | 17.46 | 17.59 | 2,472 | -0.20(-1.12%) |
Sep 23, 2015 | 17.90 | 17.90 | 17.79 | 17.79 | 1,008 | +0.01(+0.05%) |
Sep 22, 2015 | 17.79 | 17.79 | 17.79 | 17.79 | 485 | -0.35(-1.91%) |
Sep 21, 2015 | 18.29 | 18.29 | 18.13 | 18.13 | 4,393 | -0.07(-0.38%) |
Sep 18, 2015 | 18.17 | 18.29 | 18.17 | 18.20 | 9,862 | -0.15(-0.82%) |
Sep 17, 2015 | 18.29 | 18.55 | 18.29 | 18.35 | 2,147 | +0.23(+1.26%) |
Sep 16, 2015 | 18.12 | 18.12 | 18.12 | 18.12 | 660 | +0.12(+0.68%) |
Sep 15, 2015 | 17.80 | 18.00 | 17.80 | 18.00 | 924 | +0.19(+1.05%) |
Sep 14, 2015 | 17.81 | 17.81 | 17.81 | 17.81 | 175 | +0.02(+0.14%) |
Sep 10, 2015 | 17.85 | 17.92 | 17.79 | 17.79 | 110 | -0.06(-0.32%) |
Sep 09, 2015 | 18.04 | 18.04 | 17.84 | 17.85 | 1,448 | -0.04(-0.23%) |
Sep 08, 2015 | 17.74 | 17.89 | 17.69 | 17.89 | 1,611 | +0.52(+3.00%) |
Sep 04, 2015 | 17.38 | 17.37 | 17.37 | 17.37 | 1,598 | -0.23(-1.32%) |
Sep 03, 2015 | 17.82 | 17.82 | 17.57 | 17.60 | 4,075 | +0.27(+1.58%) |
Sep 02, 2015 | 17.58 | 17.58 | 17.33 | 17.33 | 715 | -0.02(-0.09%) |
Sep 01, 2015 | 17.28 | 17.62 | 17.25 | 17.34 | 4,228 | -0.48(-2.70%) |
Aug 31, 2015 | 17.99 | 18.07 | 17.82 | 17.82 | 824 | -0.31(-1.70%) |
Aug 28, 2015 | 18.15 | 18.15 | 18.13 | 18.13 | 430 | +0.03(+0.18%) |
Aug 27, 2015 | 17.85 | 18.10 | 17.85 | 18.10 | 7,332 | +0.78(+4.51%) |
Aug 26, 2015 | 17.17 | 17.33 | 16.94 | 17.32 | 2,152 | +0.24(+1.43%) |
Aug 25, 2015 | 17.53 | 17.55 | 17.07 | 17.07 | 2,400 | -0.00(-0.01%) |
Aug 24, 2015 | 16.42 | 17.55 | 16.42 | 17.08 | 6,690 | -0.50(-2.86%) |
Aug 21, 2015 | 18.16 | 18.16 | 17.56 | 17.58 | 6,594 | -0.58(-3.18%) |
Aug 20, 2015 | 18.69 | 18.70 | 18.12 | 18.16 | 11,957 | -0.75(-3.96%) |
Aug 19, 2015 | 18.93 | 18.99 | 18.86 | 18.90 | 2,663 | -0.15(-0.81%) |
Aug 18, 2015 | 19.15 | 19.16 | 19.01 | 19.06 | 2,226 | -0.16(-0.85%) |
Aug 17, 2015 | 19.22 | 19.22 | 19.22 | 19.22 | 179 | +0.20(+1.03%) |
Aug 14, 2015 | 19.04 | 19.04 | 19.03 | 19.03 | 334 | -0.16(-0.85%) |
Aug 13, 2015 | 19.00 | 19.19 | 19.00 | 19.19 | 1,210 | +0.49(+2.61%) |
Aug 12, 2015 | 18.82 | 18.82 | 18.70 | 18.70 | 5,163 | -0.42(-2.17%) |
Aug 11, 2015 | 19.03 | 19.12 | 18.97 | 19.12 | 798 | -0.32(-1.63%) |
Aug 10, 2015 | 19.43 | 19.43 | 19.43 | 19.43 | 222 | +0.43(+2.27%) |
Aug 07, 2015 | 18.93 | 19.05 | 18.91 | 19.00 | 2,013 | +0.06(+0.30%) |
Aug 06, 2015 | 19.18 | 19.18 | 18.85 | 18.94 | 3,230 | -0.26(-1.35%) |
Aug 05, 2015 | 19.25 | 19.25 | 19.20 | 19.20 | 1,054 | +0.12(+0.64%) |
Aug 04, 2015 | 19.09 | 19.12 | 19.08 | 19.08 | 1,557 | +0.13(+0.71%) |
Aug 03, 2015 | 19.42 | 19.42 | 18.95 | 18.95 | 772 | -0.35(-1.79%) |
Jul 31, 2015 | 19.43 | 19.43 | 19.29 | 19.29 | 4,107 | -0.14(-0.71%) |
Jul 30, 2015 | 19.40 | 19.43 | 19.40 | 19.43 | 1,389 | +0.04(+0.21%) |
Jul 29, 2015 | 19.42 | 19.42 | 19.20 | 19.39 | 4,597 | -0.02(-0.13%) |
Jul 28, 2015 | 19.03 | 19.42 | 19.03 | 19.42 | 2,056 | +0.23(+1.21%) |
Jul 27, 2015 | 19.46 | 19.46 | 19.18 | 19.18 | 2,363 | -0.31(-1.60%) |
Jul 24, 2015 | 19.65 | 19.67 | 19.50 | 19.50 | 1,590 | +0.01(+0.04%) |
Jul 23, 2015 | 19.46 | 19.64 | 19.46 | 19.49 | 2,105 | +0.18(+0.93%) |
Jul 22, 2015 | 19.42 | 19.42 | 19.26 | 19.31 | 3,024 | -0.11(-0.54%) |
Jul 21, 2015 | 19.55 | 19.55 | 19.36 | 19.42 | 1,817 | -0.02(-0.13%) |
Jul 20, 2015 | 19.51 | 19.51 | 19.39 | 19.44 | 3,256 | +0.05(+0.25%) |
Jul 17, 2015 | 19.37 | 19.50 | 19.32 | 19.39 | 7,159 | +0.12(+0.63%) |
Jul 16, 2015 | 19.10 | 19.27 | 19.10 | 19.27 | 8,349 | +0.38(+2.03%) |
Jul 15, 2015 | 19.18 | 19.18 | 18.89 | 18.89 | 2,216 | -0.20(-1.03%) |
Jul 14, 2015 | 19.06 | 19.08 | 19.06 | 19.08 | 2,582 | +0.21(+1.10%) |
Jul 13, 2015 | 18.82 | 18.90 | 18.82 | 18.88 | 2,449 | +0.14(+0.76%) |
Jul 10, 2015 | 18.68 | 18.76 | 18.67 | 18.73 | 5,647 | +0.27(+1.45%) |
Jul 09, 2015 | 18.64 | 18.64 | 18.46 | 18.46 | 7,347 | +0.21(+1.16%) |
Jul 08, 2015 | 18.77 | 18.77 | 18.21 | 18.25 | 3,689 | -0.30(-1.62%) |
Jul 07, 2015 | 18.09 | 18.55 | 18.09 | 18.55 | 4,084 | +0.01(+0.04%) |
Jul 06, 2015 | 18.49 | 18.70 | 18.46 | 18.55 | 3,341 | -0.12(-0.65%) |
Jul 02, 2015 | 18.67 | 18.67 | 18.67 | 18.67 | 368 | -0.05(-0.26%) |
Jul 01, 2015 | 18.89 | 18.90 | 18.72 | 18.72 | 3,275 | -0.03(-0.17%) |
Jun 30, 2015 | 18.66 | 18.76 | 18.59 | 18.75 | 4,839 | +0.24(+1.27%) |
Jun 29, 2015 | 18.70 | 18.75 | 18.47 | 18.51 | 13,437 | -0.46(-2.44%) |
Jun 26, 2015 | 19.12 | 19.12 | 18.92 | 18.98 | 3,056 | -0.28(-1.44%) |
Jun 25, 2015 | 19.20 | 19.28 | 19.20 | 19.26 | 6,418 | +0.08(+0.43%) |
Jun 24, 2015 | 19.41 | 19.42 | 19.17 | 19.17 | 21,977 | -0.27(-1.38%) |
Jun 23, 2015 | 19.48 | 19.48 | 19.34 | 19.44 | 1,680 | -0.11(-0.54%) |
Jun 22, 2015 | 19.55 | 19.55 | 19.55 | 19.55 | 1,254 | +0.17(+0.88%) |
Jun 19, 2015 | 19.38 | 19.38 | 19.35 | 19.38 | 2,320 | -0.05(-0.23%) |
Jun 18, 2015 | 19.19 | 19.42 | 19.19 | 19.42 | 1,070 | +0.31(+1.60%) |
Jun 17, 2015 | 19.12 | 19.12 | 19.12 | 19.12 | 2,459 | +0.04(+0.19%) |
Jun 16, 2015 | 18.95 | 19.08 | 18.95 | 19.08 | 3,527 | +0.13(+0.69%) |
Jun 15, 2015 | 18.98 | 18.98 | 18.95 | 18.95 | 881 | -0.06(-0.33%) |
Jun 12, 2015 | 19.05 | 19.05 | 19.01 | 19.01 | 553 | -0.10(-0.51%) |
Jun 11, 2015 | 19.11 | 19.11 | 19.11 | 19.11 | 403 | -0.01(-0.04%) |
Jun 10, 2015 | 19.14 | 19.14 | 19.12 | 19.12 | 1,922 | +0.29(+1.55%) |
Jun 09, 2015 | 18.70 | 18.82 | 18.70 | 18.82 | 589 | -0.06(-0.34%) |
Jun 08, 2015 | 19.03 | 19.04 | 18.84 | 18.89 | 2,912 | -0.16(-0.83%) |
Jun 05, 2015 | 19.03 | 19.06 | 19.02 | 19.05 | 3,337 | +0.26(+1.37%) |
Jun 04, 2015 | 19.18 | 19.18 | 18.79 | 18.79 | 7,024 | -0.21(-1.12%) |
Jun 03, 2015 | 19.01 | 19.01 | 18.90 | 19.00 | 2,374 | +0.15(+0.78%) |
Jun 02, 2015 | 18.90 | 18.90 | 18.86 | 18.86 | 1,525 | -0.05(-0.26%) |